Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

CapitaLand Investment Limited (9CI.SI)

2.6900
+0.0100
+(0.37%)
As of 10:07:00 AM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.68002.71002.67002.69002.69004,373,300
Apr 29, 20252.69002.70002.66002.68002.680011,850,100
Apr 28, 20252.68002.69002.65002.69002.690011,789,700
Apr 25, 20252.66002.69002.64002.67002.67006,966,800
Apr 24, 20252.67002.69002.64002.65002.65009,064,300
Apr 23, 20252.65002.68002.64002.66002.66008,979,300
Apr 22, 20252.58002.64002.56002.63002.63007,902,000
Apr 21, 20252.59002.63002.57002.60002.60006,103,200
Apr 17, 20252.55002.61002.53002.59002.590011,635,400
Apr 16, 20252.49002.54002.48002.54002.54007,888,200
Apr 15, 20252.48002.51002.47002.49002.49008,937,300
Apr 14, 20252.50002.52002.47002.47002.47008,567,200
Apr 11, 20252.46002.49002.43002.48002.48008,961,300
Apr 10, 20252.53002.54002.46002.50002.500016,093,900
Apr 9, 20252.45002.45002.38002.40002.400022,872,300
Apr 8, 20252.48002.53002.43002.48002.480027,615,100
Apr 7, 20252.52002.52002.37002.43002.430037,539,300
Apr 4, 20252.68002.72002.64002.65002.650019,724,700
Apr 3, 20252.72002.74002.67002.73002.73008,930,800
Apr 2, 20252.72002.74002.70002.72002.72006,436,200
Apr 1, 20252.77002.77002.72002.74002.740010,464,700
Mar 28, 20252.78002.78002.74002.74002.74007,842,300
Mar 27, 20252.77002.79002.75002.77002.770013,481,300
Mar 26, 20252.74002.76002.72002.75002.75008,884,500
Mar 25, 20252.72002.77002.71002.72002.720017,330,100
Mar 24, 20252.68002.72002.67002.70002.700010,731,443
Mar 21, 20252.66002.67002.64002.66002.66009,612,600
Mar 20, 20252.65002.67002.65002.66002.66007,830,000
Mar 19, 20252.67002.67002.63002.63002.63006,784,100
Mar 18, 20252.66002.68002.65002.66002.660010,358,100
Mar 17, 20252.63002.65002.62002.63002.63008,735,700
Mar 14, 20252.62002.63002.60002.62002.62006,571,100
Mar 13, 20252.58002.63002.57002.61002.610010,855,400
Mar 12, 20252.54002.60002.54002.58002.58009,396,500
Mar 11, 20252.55002.56002.52002.55002.550013,520,600
Mar 10, 20252.60002.60002.56002.57002.57006,748,700
Mar 7, 20252.59002.60002.56002.59002.59006,821,500
Mar 6, 20252.62002.62002.59002.60002.60006,956,100
Mar 5, 20252.58002.62002.57002.61002.61007,001,000
Mar 4, 20252.61002.61002.57002.59002.59007,530,300
Mar 3, 20252.57002.63002.55002.63002.630024,147,881
Feb 28, 20252.60002.61002.52002.56002.560026,399,200
Feb 27, 20252.55002.62002.55002.62002.620026,789,400
Feb 26, 20252.52002.52002.46002.50002.500015,145,300
Feb 25, 20252.50002.53002.48002.52002.52009,745,400
Feb 24, 20252.43002.53002.43002.51002.510013,980,900
Feb 21, 20252.44002.46002.43002.45002.450010,567,600
Feb 20, 20252.48002.50002.43002.44002.440015,349,100
Feb 19, 20252.48002.53002.47002.48002.480010,572,100
Feb 18, 20252.54002.54002.47002.49002.490012,375,600
Feb 17, 20252.53002.55002.51002.54002.54002,819,500
Feb 14, 20252.52002.55002.50002.51002.510011,794,500
Feb 13, 20252.47002.52002.46002.51002.510014,188,300
Feb 12, 20252.47002.48002.43002.47002.47007,503,100
Feb 11, 20252.46002.48002.44002.47002.47006,225,500
Feb 10, 20252.49002.49002.45002.46002.460010,973,400
Feb 7, 20252.47002.51002.46002.51002.510011,097,600
Feb 6, 20252.45002.49002.44002.47002.470012,062,100
Feb 5, 20252.46002.47002.42002.45002.45006,788,200
Feb 4, 20252.44002.49002.42002.46002.460014,071,000
Feb 3, 20252.43002.44002.40002.42002.420010,598,200
Jan 31, 20252.48002.49002.45002.46002.460012,417,900
Jan 28, 20252.45002.48002.45002.45002.45007,569,100
Jan 27, 20252.44002.45002.41002.44002.440010,178,300
Jan 24, 20252.45002.47002.44002.44002.44009,930,700
Jan 23, 20252.45002.47002.42002.44002.440013,421,400
Jan 22, 20252.50002.52002.44002.45002.450014,597,200
Jan 21, 20252.49002.51002.48002.49002.49007,914,500
Jan 20, 20252.47002.49002.46002.48002.48008,441,400
Jan 17, 20252.49002.51002.47002.47002.470010,334,500
Jan 16, 20252.54002.55002.48002.49002.490012,731,800
Jan 15, 20252.48002.51002.46002.50002.500011,080,000
Jan 14, 20252.45002.50002.45002.46002.46009,946,900
Jan 13, 20252.46002.47002.43002.45002.450012,958,700
Jan 10, 20252.48002.48002.45002.47002.470013,908,300
Jan 9, 20252.51002.52002.48002.48002.480012,581,200
Jan 8, 20252.59002.60002.47002.51002.510023,373,400
Jan 7, 20252.64002.64002.57002.58002.58008,487,300
Jan 6, 20252.69002.69002.63002.64002.64006,246,400
Jan 3, 20252.66002.69002.66002.68002.68004,973,200
Jan 2, 20252.63002.65002.62002.65002.65004,241,400
Dec 31, 20242.64002.65002.62002.62002.62004,866,700
Dec 30, 20242.62002.65002.62002.65002.65007,019,200
Dec 27, 20242.61002.63002.61002.61002.61003,774,400
Dec 26, 20242.60002.62002.58002.61002.61001,973,100
Dec 24, 20242.60002.63002.59002.60002.60002,477,700
Dec 23, 20242.56002.61002.55002.59002.59005,171,800
Dec 20, 20242.56002.58002.55002.55002.550014,463,100
Dec 19, 20242.57002.58002.55002.56002.560017,922,000
Dec 18, 20242.62002.63002.60002.61002.61008,249,600
Dec 17, 20242.63002.63002.59002.61002.610010,995,800
Dec 16, 20242.65002.66002.63002.63002.63005,750,900
Dec 13, 20242.65002.67002.64002.65002.65006,030,600
Dec 12, 20242.67002.69002.65002.65002.65006,133,900
Dec 11, 20242.68002.69002.65002.65002.65009,285,200
Dec 10, 20242.73002.77002.68002.70002.700014,680,800
Dec 9, 20242.72002.72002.68002.71002.71007,659,800
Dec 6, 20242.76002.76002.72002.72002.72005,720,800
Dec 5, 20242.78002.79002.74002.76002.76004,927,500
Dec 4, 20242.79002.79002.75002.77002.77005,585,100
Dec 3, 20242.76002.78002.75002.76002.76004,560,100
Dec 2, 20242.76002.79002.75002.75002.75007,351,200
Nov 29, 20242.72002.75002.72002.73002.73006,258,900
Nov 28, 20242.67002.74002.66002.74002.74007,979,200
Nov 27, 20242.72002.73002.65002.68002.680014,378,600
Nov 26, 20242.80002.80002.71002.72002.720014,674,400
Nov 25, 20242.78002.82002.78002.82002.820019,331,700
Nov 22, 20242.80002.81002.77002.79002.79008,086,800
Nov 21, 20242.83002.85002.78002.79002.790010,393,000
Nov 20, 20242.83002.88002.82002.83002.83009,369,400
Nov 19, 20242.79002.83002.79002.81002.81008,658,800
Nov 18, 20242.77002.83002.76002.79002.79007,451,100
Nov 15, 20242.78002.79002.75002.77002.77005,866,300
Nov 14, 20242.80002.81002.76002.78002.78006,953,400
Nov 13, 20242.80002.82002.77002.80002.80006,667,500
Nov 12, 20242.83002.86002.80002.82002.82005,078,000
Nov 11, 20242.81002.85002.80002.83002.83007,345,100
Nov 8, 20242.82002.87002.79002.79002.79009,888,100
Nov 7, 20242.93002.93002.80002.80002.800021,550,800
Nov 6, 20242.94002.97002.85002.91002.910014,744,700
Nov 5, 20242.86002.93002.82002.91002.910010,011,303
Nov 4, 20242.86002.89002.85002.87002.87004,501,600
Nov 1, 20242.76002.88002.76002.84002.840011,502,405
Oct 30, 20242.82002.84002.80002.81002.81007,119,300
Oct 29, 20242.86002.86002.81002.84002.84005,883,700
Oct 28, 20242.87002.88002.82002.85002.85007,506,600
Oct 25, 20242.89002.90002.83002.87002.870010,272,300
Oct 24, 20242.91002.93002.89002.90002.90007,652,000
Oct 23, 20242.96002.99002.92002.93002.93009,616,200
Oct 22, 20242.97002.98002.93002.96002.96007,249,800
Oct 21, 20243.00003.00002.98002.98002.98005,327,600
Oct 18, 20242.99003.02002.98003.00003.00006,273,700
Oct 17, 20242.98003.03002.98003.00003.00007,026,900
Oct 16, 20242.99003.00002.96002.97002.97007,071,000
Oct 15, 20243.03003.04003.00003.00003.00007,747,200
Oct 14, 20243.03003.03003.00003.02003.02004,978,200
Oct 11, 20243.02003.04003.00003.02003.02005,755,700
Oct 10, 20243.05003.07003.01003.01003.01007,655,700
Oct 9, 20243.03003.04002.97003.01003.010010,541,400
Oct 8, 20243.05003.09003.00003.03003.030012,074,500
Oct 7, 20243.12003.14003.05003.06003.060011,165,100
Oct 4, 20243.09003.16003.08003.12003.12008,846,300
Oct 3, 20243.15003.17003.09003.09003.09009,435,900
Oct 2, 20243.08003.18003.08003.15003.150018,320,900
Oct 1, 20243.13003.15003.08003.08003.08008,590,300
Sep 30, 20243.09003.20003.09003.12003.120031,283,700
Sep 27, 20243.00003.09003.00003.08003.080019,781,400
Sep 26, 20242.98003.03002.96003.00003.000014,295,600
Sep 25, 20243.03003.03002.96002.96002.960011,314,000
Sep 24, 20242.95003.04002.94003.00003.000017,727,400
Sep 23, 20242.95002.97002.91002.94002.940010,443,221
Sep 20, 20243.06003.07002.93002.93002.930053,976,700
Sep 19, 20242.95003.05002.93003.05003.050018,569,800
Sep 18, 20242.97002.97002.90002.92002.920012,887,400
Sep 17, 20242.93002.99002.91002.98002.980013,160,600
Sep 16, 20242.87002.92002.86002.91002.91007,219,800
Sep 13, 20242.89002.90002.86002.86002.86006,682,800
Sep 12, 20242.85002.89002.84002.87002.87008,451,500
Sep 11, 20242.79002.86002.79002.85002.85008,594,600
Sep 10, 20242.82002.82002.79002.79002.79005,642,200
Sep 9, 20242.77002.83002.75002.82002.82007,621,300
Sep 6, 20242.79002.83002.78002.79002.79008,887,900
Sep 5, 20242.79002.82002.78002.79002.79006,805,400
Sep 4, 20242.74002.79002.72002.78002.78009,099,700
Sep 3, 20242.70002.82002.70002.78002.780021,233,700
Sep 2, 20242.71002.72002.66002.69002.690010,371,100
Aug 30, 20242.67002.71002.66002.71002.710028,056,700
Aug 29, 20242.63002.70002.62002.68002.680010,436,500
Aug 28, 20242.61002.65002.60002.65002.65006,844,200
Aug 27, 20242.63002.64002.61002.62002.62007,391,100
Aug 26, 20242.64002.66002.62002.63002.63008,500,600
Aug 23, 20242.63002.64002.60002.63002.63006,782,700
Aug 22, 20242.58002.65002.56002.63002.63008,071,300
Aug 21, 20242.57002.58002.55002.58002.58006,813,300
Aug 20, 20242.56002.61002.55002.59002.59008,267,200
Aug 19, 20242.57002.58002.53002.57002.57009,513,400
Aug 16, 20242.52002.57002.52002.57002.570010,479,100
Aug 15, 20242.50002.52002.46002.51002.510010,965,100
Aug 14, 20242.54002.55002.42002.49002.490016,613,700
Aug 13, 20242.53002.56002.51002.53002.53006,211,600
Aug 12, 20242.52002.55002.50002.52002.52008,644,900
Aug 8, 20242.50002.52002.47002.50002.500010,036,700
Aug 7, 20242.54002.56002.49002.50002.500017,025,300
Aug 6, 20242.59002.60002.49002.53002.530013,915,100
Aug 5, 20242.65002.66002.56002.57002.570016,309,800
Aug 2, 20242.68002.72002.67002.69002.69008,576,800
Aug 1, 20242.70002.72002.66002.71002.71007,483,300
Jul 31, 20242.71002.71002.68002.70002.70005,029,000
Jul 30, 20242.72002.73002.70002.71002.71006,138,900
Jul 29, 20242.73002.76002.73002.74002.74005,076,200
Jul 26, 20242.68002.73002.68002.71002.71005,295,200
Jul 25, 20242.69002.71002.67002.68002.68005,282,300
Jul 24, 20242.71002.71002.68002.70002.70002,487,500
Jul 23, 20242.70002.73002.69002.72002.72004,874,200
Jul 22, 20242.70002.72002.69002.69002.69003,786,800
Jul 19, 20242.73002.73002.69002.71002.71006,424,900
Jul 18, 20242.76002.76002.72002.73002.73004,735,500
Jul 17, 20242.77002.80002.75002.76002.76006,506,900
Jul 16, 20242.77002.78002.72002.74002.74007,235,400
Jul 15, 20242.83002.84002.76002.76002.76008,353,300
Jul 12, 20242.72002.82002.72002.81002.810014,052,800
Jul 11, 20242.68002.71002.66002.68002.68006,172,400
Jul 10, 20242.64002.68002.64002.68002.68006,202,000
Jul 9, 20242.64002.65002.62002.64002.640012,440,100
Jul 8, 20242.65002.66002.64002.64002.64006,918,900
Jul 5, 20242.72002.73002.65002.65002.65005,457,100
Jul 4, 20242.70002.75002.69002.71002.710010,643,000
Jul 3, 20242.67002.70002.66002.68002.68007,217,200
Jul 2, 20242.65002.66002.64002.64002.64008,172,500
Jul 1, 20242.65002.68002.64002.65002.65004,663,700
Jun 28, 20242.65002.66002.62002.66002.66008,250,900
Jun 27, 20242.66002.68002.65002.65002.65008,500,700
Jun 26, 20242.66002.67002.65002.67002.67004,696,400
Jun 25, 20242.66002.70002.66002.66002.66009,231,000
Jun 24, 20242.67002.67002.64002.66002.66007,634,100
Jun 21, 20242.66002.68002.65002.67002.670012,175,594
Jun 20, 20242.65002.67002.64002.65002.65003,231,500
Jun 19, 20242.67002.67002.64002.66002.66004,425,400
Jun 18, 20242.64002.67002.63002.65002.65006,112,300
Jun 14, 20242.64002.65002.63002.63002.63005,294,600
Jun 13, 20242.62002.65002.62002.64002.64006,703,600
Jun 12, 20242.58002.62002.58002.61002.61007,412,400
Jun 11, 20242.60002.62002.58002.58002.580014,719,500
Jun 10, 20242.62002.63002.60002.60002.600011,104,784
Jun 7, 20242.64002.65002.62002.64002.64004,177,500
Jun 6, 20242.68002.69002.62002.63002.630014,352,000
Jun 5, 20242.69002.71002.67002.67002.670011,287,600
Jun 4, 20242.67002.67002.65002.66002.66006,828,700
Jun 3, 20242.68002.68002.64002.67002.67007,019,500
May 31, 20242.66002.68002.64002.66002.660028,093,400
May 30, 20242.62002.65002.62002.64002.64005,518,100
May 29, 20242.65002.68002.65002.66002.66009,501,800
May 28, 20242.64002.66002.62002.66002.66007,250,100
May 27, 20242.64002.64002.62002.63002.63003,911,600
May 24, 20242.62002.62002.60002.62002.62007,626,100
May 23, 20242.69002.71002.64002.65002.65009,499,200
May 21, 20242.71002.72002.68002.68002.68007,240,400
May 20, 20242.68002.74002.67002.72002.720016,320,500
May 17, 20242.66002.67002.64002.66002.66009,280,600
May 16, 20242.62002.68002.62002.65002.650014,774,000
May 15, 20242.61002.62002.59002.61002.61005,642,300
May 14, 20242.59002.62002.59002.61002.61008,385,700
May 13, 20242.58002.60002.56002.59002.590010,792,200
May 10, 20242.58002.59002.56002.59002.59004,575,500
May 9, 20242.57002.58002.54002.56002.56007,941,400
May 8, 20242.59002.61002.55002.57002.570021,178,800
May 7, 20242.65002.66002.59002.60002.600017,503,000
May 6, 20242.63002.67002.62002.65002.650015,231,100
May 3, 20242.57002.61002.56002.60002.60008,960,300
May 2, 2024 0.12 Dividend
May 2, 20242.56002.57002.53002.56002.560011,405,700
Apr 30, 20242.63002.67002.61002.66002.540015,132,500

Related Tickers

CY6U.SI CapitaLand India Trust
0.9750
+1.04%
 
OYY.SI PropNex Limited
1.0600
0.00%
 
0010.HK HANG LUNG GROUP
10.960
+0.18%
 
41O.SI LHN Limited
0.4600
0.00%
 
1972.HK Swire Properties Limited
16.900
+0.24%
 
0101.HK HANG LUNG PPT
6.290
-0.16%
 
5DM.SI Ying Li International Real Estate Limited
0.0220
0.00%
 
O10.SI Far East Orchard Limited
1.0300
0.00%
 
CLN.SI APAC Realty Limited
0.3950
0.00%
 
1686.HK SUNEVISION
6.270
+2.96%